CTCP Đại lý Hàng hải Việt Nam (vsa)

18.30
0.30
(1.67%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-01) 		0 0% 4,900 0 0
18
20.10
18.30
2 tháng
(2026-06-01) 		-1.60 -8.16% 10,300 0 0
18
20.10
18.30
3 tháng
(2026-05-04) 		-0.64 -3.45% 27,000 0 0
18
20.10
18.30
6 tháng
(2026-02-02) 		-1.40 -7.24% 129,100 0 0
18
20.74
18.30
12 tháng
(2025-08-05) 		-2.21 -10.95% 469,100 -500 -0.0
18
21.02
18.30
24 tháng
(2024-08-12) 		-2.93 -13.99% 1,386,703 -1,400 -0.0
18
23.33
18.30
36 tháng
(2023-08-16) 		0.94 5.52% 4,021,989 -173,718 -3.9
16.02
29.56
18.30
60 tháng
(2021-08-26) 		1.90 11.83% 4,911,395 -154,316 -3.4
13.18
29.56
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
18.35
 124,338 18.03 18.35 18.03 0 101,418 -2.3
04/03/2024
18.35
 43,502 18.35 18.43 18.03 0 40,000 -0.9
01/03/2024
18.03
 700 18.27 18.27 18.03 0 500 -0.0
29/02/2024
18.43
 420 18.11 18.43 18.11 0 100 -0.0
28/02/2024
18.43
 20,500 18.83 18.83 18.43 0 20,000 -0.5
27/02/2024
18.43
 300 18.43 18.43 18.43 0 0 0
26/02/2024
18.43
 300 18.43 18.43 18.43 0 0 0
23/02/2024
18.43
 300 18.43 18.43 18.43 0 0 0
22/02/2024
18.35
 0 18.35 18.35 18.35 0 0 0
21/02/2024
18.35
 1,600 18.59 18.59 18.27 0 0 0
20/02/2024
18.19
 1,100 18.27 18.27 18.19 0 0 0
19/02/2024
18.43
 4,500 18.43 18.51 18.43 0 2,300 -0.1
16/02/2024
18.43
 1,500 18.43 18.51 18.43 0 0 0
15/02/2024
18.27
 1,721 18.19 18.51 18.19 0 0 0
07/02/2024
18.19
 802 18.19 18.19 18.19 0 0 0
06/02/2024
18.19
 100 18.19 18.19 18.19 0 0 0
05/02/2024
18.19
 100 18.19 18.19 18.19 0 0 0
02/02/2024
18.27
 294 18.19 18.27 18.19 0 0 0
01/02/2024
18.03
 300 18.03 18.03 18.03 0 0 0
31/01/2024
18.03
 0 18.03 18.03 18.03 0 0 0
30/01/2024
18.03
 600 18.03 18.03 18.03 0 0 0
29/01/2024
18.03
 1,420 17.47 18.03 17.47 0 0 0
26/01/2024
18.11
 0 18.11 18.11 18.11 0 0 0
25/01/2024
18.11
 200 18.11 18.11 18.11 0 0 0
24/01/2024
18.03
 0 18.03 18.03 18.03 0 0 0
23/01/2024
18.03
 0 18.03 18.03 18.03 0 0 0
22/01/2024
18.03
 404 18.03 18.35 18.03 0 0 0
19/01/2024
18.03
 6,033 18.03 18.03 18.03 0 0 0
18/01/2024
18.27
 0 18.27 18.27 18.27 0 0 0
17/01/2024
18.27
 0 18.27 18.27 18.27 0 0 0
16/01/2024
18.27
 0 18.27 18.27 18.27 0 0 0
15/01/2024
18.27
 1,700 18.03 18.27 18.03 0 0 0
12/01/2024
18.19
 100 18.19 18.19 18.19 0 0 0
11/01/2024
18.11
 144 18.11 18.11 18.11 0 0 0
10/01/2024
18.03
 1,000 18.11 18.19 18.03 0 0 0
09/01/2024
17.95
 0 17.95 17.95 17.95 0 0 0
08/01/2024
17.95
 500 17.95 17.95 17.95 0 0 0
05/01/2024
17.95
 0 17.95 17.95 17.95 0 0 0
04/01/2024
17.95
 2,500 17.87 17.95 17.87 0 0 0
03/01/2024
17.95
 2,918 17.87 18.19 17.87 0 0 0
02/01/2024
17.87
 430 17.63 17.87 17.63 0 0 0
29/12/2023
17.63
 2,001 17.63 17.63 17.63 0 0 0
28/12/2023
17.63
 830 17.63 17.63 17.63 0 0 0
27/12/2023
17.63
 3,600 17.87 17.87 17.63 0 0 0
26/12/2023
17.63
 4,000 17.15 17.63 17.15 0 0 0
25/12/2023
17.15
 1,000 16.98 17.15 16.98 0 0 0
22/12/2023
16.98
 120 16.98 16.98 16.98 0 0 0
21/12/2023
16.98
 650 17.15 17.15 16.98 0 0 0
20/12/2023
17.06
 0 17.06 17.06 17.06 0 0 0
19/12/2023
17.06
 100 17.06 17.06 17.06 0 0 0
18/12/2023
17.06
 50 17.06 17.06 17.06 0 0 0
15/12/2023
17.06
 3 17.06 17.06 17.06 0 0 0
14/12/2023
17.06
 439 16.66 17.06 16.66 0 0 0
13/12/2023
16.58
 3,904 16.98 16.98 16.58 0 0 0
12/12/2023
16.98
 1,233 16.98 17.06 16.82 0 0 0
11/12/2023
16.98
 800 16.90 16.98 16.90 0 0 0
08/12/2023
16.50
 1,200 16.66 16.74 16.50 0 0 0
07/12/2023
16.66
 2,310 16.90 16.90 16.58 0 0 0
06/12/2023
16.58
 716 16.66 16.82 16.50 0 0 0
05/12/2023
16.50
 3,409 16.50 16.50 16.42 0 0 0
04/12/2023
16.66
 2,464 16.42 16.66 16.42 0 0 0
01/12/2023
16.34
 11 16.34 16.34 16.34 0 0 0
30/11/2023
16.74
 138 16.74 16.74 16.74 0 0 0
29/11/2023
16.50
 410 16.50 16.50 16.50 0 0 0
28/11/2023
16.42
 6,300 16.42 16.42 16.34 0 0 0
27/11/2023
16.34
 616 16.34 16.34 16.26 0 0 0
24/11/2023
16.18
 1,500 16.98 16.98 16.18 0 0 0
23/11/2023
16.50
 300 16.58 16.58 16.50 0 0 0
22/11/2023
16.50
 1,400 16.50 16.50 16.50 0 0 0
21/11/2023
16.50
 600 16.50 16.50 16.50 0 0 0
20/11/2023
16.26
 213 16.34 16.34 16.26 0 0 0
17/11/2023
16.34
 2,343 16.50 16.50 16.34 0 0 0
16/11/2023
16.50
 3 16.50 16.50 16.50 0 0 0
15/11/2023
16.50
 2,611 16.42 16.50 16.26 0 0 0
14/11/2023
16.18
 761 16.58 16.58 16.18 0 0 0
13/11/2023
16.58
 10 16.58 16.58 16.58 0 0 0
10/11/2023
16.58
 0 16.58 16.58 16.58 0 0 0
09/11/2023
16.58
 2,200 16.50 16.58 16.50 0 0 0
08/11/2023
16.50
 919 16.02 16.50 16.02 0 0 0
07/11/2023
16.18
 400 16.50 16.50 16.18 0 0 0
06/11/2023
16.42
 100 16.42 16.42 16.42 0 0 0
03/11/2023
16.02
 0 16.02 16.02 16.02 0 0 0
02/11/2023
16.02
 300 16.26 16.26 16.02 0 0 0
01/11/2023
16.26
 100 16.02 16.26 16.26 0 0 0
31/10/2023
16.02
 3,700 16.42 16.42 16.02 0 0 0
30/10/2023
16.42
 1,000 16.02 16.42 16.42 0 0 0
27/10/2023
16.02
 4,900 16.26 16.50 16.02 0 0 0
26/10/2023
16.26
 900 16.66 16.66 16.26 0 0 0
25/10/2023
16.66
 2,600 16.26 16.74 16.26 0 0 0
24/10/2023
16.26
 4,000 16.66 16.82 16.26 0 0 0
23/10/2023
16.66
 500 16.42 16.74 16.50 0 0 0
20/10/2023
16.42
 5,600 16.42 16.42 15.86 0 0 0
19/10/2023
16.42
 1,200 16.34 16.42 16.02 0 0 0
18/10/2023
16.34
 1,000 16.58 16.66 16.34 0 0 0
17/10/2023
16.58
 1,700 16.66 16.66 16.26 0 0 0
16/10/2023
16.66
 100 16.58 16.66 16.66 0 0 0
13/10/2023
16.58
 5,700 16.66 16.66 16.02 0 0 0
12/10/2023
16.66
 1,900 16.66 16.98 16.66 0 0 0
11/10/2023
16.66
 1,600 16.66 16.74 16.66 0 0 0
10/10/2023
16.66
 3,900 16.66 17.06 16.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |